IPG Photonics Corporation (IPGP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 89.47 | 92.13 | 87.66 | 90.23 | +4.07% | 351,300 |
| 2026-08-06 | 89.96 | 92.71 | 86.37 | 86.70 | -5.50% | 593,100 |
| 2026-08-05 | 95.74 | 99.95 | 91.35 | 91.75 | -2.47% | 598,500 |
| 2026-08-04 | 93.99 | 95.55 | 85.94 | 94.07 | +7.88% | 830,100 |
| 2026-08-03 | 83.59 | 88.73 | 83.00 | 87.20 | +2.52% | 391,700 |
| 2026-07-31 | 88.60 | 88.73 | 83.64 | 85.06 | +0.19% | 408,800 |
| 2026-07-30 | 83.50 | 85.09 | 82.65 | 84.90 | +5.85% | 326,900 |
| 2026-07-29 | 83.16 | 84.07 | 79.69 | 80.21 | -4.53% | 517,400 |
| 2026-07-28 | 86.84 | 87.20 | 81.24 | 84.02 | -6.33% | 417,200 |
| 2026-07-27 | 93.05 | 93.05 | 87.00 | 89.70 | -2.18% | 328,000 |
| 2026-07-24 | 96.31 | 96.31 | 90.63 | 91.70 | -4.93% | 423,100 |
| 2026-07-23 | 96.37 | 99.91 | 93.51 | 96.46 | -1.41% | 345,900 |
| 2026-07-22 | 100.95 | 103.53 | 97.79 | 97.84 | -4.82% | 287,200 |
| 2026-07-21 | 102.33 | 103.68 | 99.47 | 102.79 | +4.99% | 334,400 |
| 2026-07-20 | 105.00 | 105.87 | 97.32 | 97.90 | -6.16% | 338,200 |
| 2026-07-17 | 101.32 | 105.75 | 97.15 | 104.33 | +0.94% | 431,700 |
| 2026-07-16 | 104.25 | 105.48 | 102.63 | 103.36 | -4.22% | 334,100 |
| 2026-07-15 | 109.15 | 109.15 | 103.64 | 107.91 | +1.34% | 303,100 |
| 2026-07-14 | 107.97 | 109.33 | 104.72 | 106.48 | +1.67% | 269,700 |
| 2026-07-13 | 105.45 | 106.88 | 104.26 | 104.73 | -2.78% | 256,900 |
| 2026-07-10 | 106.88 | 109.30 | 106.51 | 107.73 | -0.28% | 303,400 |
| 2026-07-09 | 107.40 | 109.22 | 104.49 | 108.03 | +5.62% | 462,300 |
| 2026-07-08 | 95.86 | 102.50 | 95.12 | 102.28 | +5.88% | 387,900 |
| 2026-07-07 | 99.97 | 101.28 | 94.66 | 96.60 | -7.74% | 467,900 |
| 2026-07-06 | 107.29 | 109.80 | 103.91 | 104.70 | -0.54% | 321,300 |
| 2026-07-02 | 114.98 | 115.16 | 104.66 | 105.27 | -7.99% | 275,900 |
| 2026-07-01 | 113.27 | 116.42 | 111.03 | 114.41 | -2.48% | 278,700 |
| 2026-06-30 | 111.14 | 119.85 | 111.14 | 117.32 | +5.80% | 417,100 |
| 2026-06-29 | 107.07 | 111.16 | 99.55 | 110.89 | +3.45% | 784,500 |
| 2026-06-26 | 106.71 | 108.54 | 104.75 | 107.19 | -2.76% | 719,100 |
| 2026-06-25 | 111.54 | 112.25 | 107.07 | 110.23 | +2.33% | 362,600 |
| 2026-06-24 | 108.11 | 109.99 | 105.49 | 107.72 | +0.07% | 306,700 |
| 2026-06-23 | 111.03 | 112.84 | 107.27 | 107.65 | -8.77% | 304,500 |
| 2026-06-22 | 119.90 | 120.00 | 116.35 | 118.00 | -0.01% | 274,500 |
| 2026-06-18 | 118.47 | 119.19 | 114.17 | 118.01 | +3.85% | 756,800 |
| 2026-06-17 | 117.09 | 118.68 | 112.74 | 113.64 | -1.42% | 274,900 |
| 2026-06-16 | 120.60 | 121.73 | 114.98 | 115.28 | -3.94% | 335,700 |
| 2026-06-15 | 118.48 | 120.68 | 117.43 | 120.01 | +4.68% | 388,800 |
| 2026-06-12 | 111.23 | 115.97 | 109.29 | 114.65 | +3.11% | 236,900 |
| 2026-06-11 | 107.39 | 111.67 | 106.45 | 111.19 | +6.84% | 329,700 |
| 2026-06-10 | 104.74 | 109.00 | 101.45 | 104.07 | -2.16% | 391,100 |
| 2026-06-09 | 114.52 | 115.57 | 100.57 | 106.37 | -4.40% | 476,400 |
| 2026-06-08 | 110.82 | 112.80 | 108.29 | 111.27 | +3.63% | 316,600 |
| 2026-06-05 | 118.17 | 118.17 | 106.26 | 107.37 | -12.36% | 430,100 |
| 2026-06-04 | 117.56 | 126.43 | 115.41 | 122.51 | +0.73% | 736,500 |
| 2026-06-03 | 127.27 | 135.00 | 120.88 | 121.62 | -0.28% | 1,409,800 |
| 2026-06-02 | 117.20 | 123.30 | 115.77 | 121.96 | +5.90% | 1,051,200 |
| 2026-06-01 | 114.08 | 117.39 | 111.99 | 115.16 | +0.56% | 597,900 |
| 2026-05-29 | 117.96 | 119.19 | 112.46 | 114.52 | -2.41% | 553,500 |
| 2026-05-28 | 117.72 | 120.63 | 116.19 | 117.35 | +0.31% | 331,200 |
| 2026-05-27 | 120.71 | 121.56 | 115.06 | 116.99 | -2.36% | 331,500 |
| 2026-05-26 | 121.50 | 121.60 | 117.15 | 119.82 | +0.69% | 577,100 |
| 2026-05-22 | 121.75 | 122.56 | 117.79 | 119.00 | -1.26% | 498,500 |
| 2026-05-21 | 120.06 | 122.86 | 119.00 | 120.52 | -0.32% | 585,300 |
| 2026-05-20 | 114.90 | 124.00 | 114.90 | 120.91 | +6.69% | 850,900 |
| 2026-05-19 | 105.84 | 113.78 | 103.78 | 113.33 | +6.56% | 627,900 |
| 2026-05-18 | 104.02 | 106.66 | 101.54 | 106.35 | +3.49% | 600,000 |
| 2026-05-15 | 102.32 | 103.08 | 99.52 | 102.76 | -2.23% | 390,000 |
| 2026-05-14 | 106.70 | 107.81 | 104.27 | 105.10 | -1.41% | 428,500 |
| 2026-05-13 | 104.76 | 109.00 | 102.90 | 106.60 | +3.89% | 382,900 |
| 2026-05-12 | 101.84 | 103.09 | 98.01 | 102.61 | -0.84% | 398,100 |
| 2026-05-11 | 104.49 | 106.44 | 102.00 | 103.48 | -0.97% | 464,600 |
| 2026-05-08 | 105.00 | 106.27 | 102.92 | 104.49 | +2.92% | 441,000 |
| 2026-05-07 | 102.25 | 104.23 | 98.00 | 101.53 | -0.40% | 896,200 |
| 2026-05-06 | 92.53 | 102.20 | 92.52 | 101.94 | +12.22% | 1,123,200 |
| 2026-05-05 | 92.70 | 97.17 | 86.00 | 90.84 | -25.74% | 3,091,300 |
| 2026-05-04 | 124.22 | 126.95 | 120.74 | 122.33 | -0.44% | 778,900 |
| 2026-05-01 | 118.18 | 123.08 | 116.48 | 122.87 | +3.32% | 473,100 |
| 2026-04-30 | 115.47 | 120.44 | 114.80 | 118.92 | +5.00% | 388,600 |
| 2026-04-29 | 113.16 | 115.26 | 112.13 | 113.26 | +0.80% | 331,100 |
| 2026-04-28 | 111.44 | 115.65 | 110.11 | 112.36 | -3.69% | 420,700 |
| 2026-04-27 | 125.55 | 125.55 | 111.70 | 116.67 | -6.33% | 533,300 |
| 2026-04-24 | 125.78 | 130.01 | 122.01 | 124.55 | +0.80% | 945,000 |
| 2026-04-23 | 124.77 | 127.50 | 121.63 | 123.56 | -0.76% | 388,600 |
| 2026-04-22 | 126.54 | 130.00 | 120.18 | 124.51 | +0.52% | 446,400 |
| 2026-04-21 | 126.73 | 129.82 | 123.49 | 123.86 | -1.60% | 309,500 |
| 2026-04-20 | 124.62 | 126.93 | 123.00 | 125.88 | +0.69% | 348,700 |
| 2026-04-17 | 123.10 | 128.63 | 122.39 | 125.02 | +3.57% | 467,200 |
| 2026-04-16 | 121.02 | 122.54 | 117.72 | 120.71 | -0.50% | 497,200 |
| 2026-04-15 | 123.82 | 125.80 | 120.43 | 121.32 | -2.67% | 352,800 |
| 2026-04-14 | 129.15 | 129.15 | 122.31 | 124.65 | -2.10% | 374,900 |
| 2026-04-13 | 126.97 | 129.15 | 125.75 | 127.32 | +0.00% | 299,900 |
| 2026-04-10 | 125.81 | 128.15 | 123.00 | 127.32 | +2.36% | 287,600 |
| 2026-04-09 | 120.81 | 126.01 | 120.58 | 124.38 | +3.40% | 461,000 |
| 2026-04-08 | 120.12 | 122.95 | 118.93 | 120.29 | +6.35% | 346,100 |
| 2026-04-07 | 109.65 | 113.37 | 108.75 | 113.11 | +2.45% | 314,200 |
| 2026-04-06 | 114.29 | 117.18 | 108.49 | 110.40 | -3.11% | 399,100 |
| 2026-04-02 | 112.11 | 117.14 | 111.14 | 113.94 | -1.34% | 261,200 |
| 2026-04-01 | 116.66 | 118.87 | 115.05 | 115.49 | +0.79% | 316,100 |
| 2026-03-31 | 109.32 | 114.74 | 109.32 | 114.59 | +6.41% | 274,100 |
| 2026-03-30 | 117.58 | 118.65 | 106.26 | 107.69 | -6.92% | 258,100 |
| 2026-03-27 | 117.63 | 120.30 | 114.29 | 115.70 | -2.53% | 307,500 |
| 2026-03-26 | 122.76 | 124.39 | 118.32 | 118.70 | -6.54% | 339,500 |
| 2026-03-25 | 129.63 | 131.20 | 125.63 | 127.01 | +1.04% | 405,800 |
| 2026-03-24 | 117.53 | 127.00 | 116.00 | 125.70 | +5.50% | 374,700 |
| 2026-03-23 | 117.83 | 121.30 | 117.37 | 119.15 | +3.29% | 488,200 |
| 2026-03-20 | 122.17 | 122.78 | 114.59 | 115.36 | -6.04% | 744,200 |
| 2026-03-19 | 113.85 | 123.46 | 112.00 | 122.78 | +5.29% | 417,800 |
| 2026-03-18 | 115.85 | 120.15 | 114.18 | 116.61 | +0.96% | 403,500 |
| 2026-03-17 | 115.10 | 116.84 | 112.49 | 115.50 | +0.72% | 339,800 |
| 2026-03-16 | 112.86 | 117.79 | 112.86 | 114.68 | +3.36% | 373,100 |
| 2026-03-13 | 110.76 | 115.61 | 109.88 | 110.95 | +1.21% | 316,200 |
| 2026-03-12 | 117.46 | 118.24 | 105.84 | 109.62 | -9.05% | 1,040,300 |
| 2026-03-11 | 116.61 | 120.68 | 114.27 | 120.53 | +3.49% | 441,700 |
| 2026-03-10 | 121.37 | 123.15 | 114.95 | 116.47 | -4.45% | 1,035,914 |
| 2026-03-09 | 119.39 | 122.35 | 116.73 | 121.89 | +0.99% | 277,546 |
| 2026-03-06 | 122.02 | 127.02 | 120.33 | 120.70 | -4.79% | 362,500 |
| 2026-03-05 | 126.80 | 132.49 | 125.02 | 126.77 | -1.93% | 470,100 |
| 2026-03-04 | 131.96 | 133.03 | 126.67 | 129.27 | -1.82% | 439,100 |
| 2026-03-03 | 127.97 | 136.29 | 123.90 | 131.67 | -2.57% | 745,700 |
| 2026-03-02 | 130.47 | 135.35 | 129.20 | 135.14 | +2.71% | 526,500 |
| 2026-02-27 | 128.24 | 131.64 | 123.70 | 131.57 | +1.62% | 555,600 |
| 2026-02-26 | 138.16 | 138.83 | 124.71 | 129.47 | -6.76% | 743,700 |
| 2026-02-25 | 133.85 | 141.43 | 130.12 | 138.85 | +5.43% | 420,400 |
| 2026-02-24 | 135.41 | 142.02 | 131.14 | 131.70 | -2.14% | 844,600 |
| 2026-02-23 | 132.51 | 135.05 | 130.61 | 134.58 | +0.72% | 456,500 |
| 2026-02-20 | 128.49 | 133.77 | 126.86 | 133.62 | +2.76% | 417,800 |
| 2026-02-19 | 137.90 | 138.00 | 128.37 | 130.03 | -5.97% | 653,100 |
| 2026-02-18 | 134.65 | 140.26 | 132.00 | 138.28 | +2.54% | 599,000 |
| 2026-02-17 | 150.01 | 150.10 | 124.44 | 134.86 | -12.38% | 1,467,500 |
| 2026-02-13 | 147.57 | 155.82 | 139.10 | 153.91 | +2.44% | 1,334,824 |
| 2026-02-12 | 116.70 | 154.21 | 115.87 | 150.25 | +35.48% | 2,484,386 |
| 2026-02-11 | 113.08 | 115.00 | 108.27 | 110.90 | +0.20% | 865,171 |
| 2026-02-10 | 111.52 | 114.65 | 109.58 | 110.68 | -0.59% | 575,052 |
| 2026-02-09 | 109.06 | 112.23 | 108.75 | 111.34 | +1.58% | 476,709 |
| 2026-02-06 | 101.26 | 110.00 | 101.26 | 109.61 | +10.38% | 529,517 |
| 2026-02-05 | 97.63 | 100.60 | 96.00 | 99.30 | -0.59% | 426,209 |
| 2026-02-04 | 99.84 | 103.27 | 96.50 | 99.89 | +0.98% | 768,171 |
| 2026-02-03 | 96.09 | 102.06 | 95.25 | 98.92 | +4.62% | 712,943 |
| 2026-02-02 | 91.11 | 95.76 | 90.99 | 94.55 | +2.32% | 1,150,552 |
| 2026-01-30 | 92.25 | 94.92 | 91.55 | 92.41 | -0.39% | 644,126 |
| 2026-01-29 | 92.83 | 94.47 | 89.50 | 92.77 | +0.36% | 525,546 |
| 2026-01-28 | 90.66 | 93.18 | 89.93 | 92.44 | +2.00% | 435,933 |
| 2026-01-27 | 88.56 | 90.97 | 87.97 | 90.63 | +3.02% | 325,601 |
| 2026-01-26 | 86.35 | 88.06 | 85.81 | 87.97 | +1.77% | 420,509 |
| 2026-01-23 | 86.24 | 88.38 | 84.88 | 86.44 | -0.08% | 494,146 |
| 2026-01-22 | 86.96 | 87.97 | 84.53 | 86.51 | +1.24% | 364,334 |
| 2026-01-21 | 80.29 | 85.78 | 79.68 | 85.45 | +8.49% | 403,239 |
| 2026-01-20 | 79.61 | 81.57 | 78.65 | 78.76 | -3.66% | 316,102 |
| 2026-01-16 | 80.09 | 81.94 | 78.86 | 81.75 | +2.15% | 388,958 |
| 2026-01-15 | 78.90 | 81.44 | 78.90 | 80.03 | +3.21% | 306,220 |
| 2026-01-14 | 77.25 | 78.90 | 76.31 | 77.54 | +1.00% | 276,771 |
| 2026-01-13 | 76.60 | 78.00 | 76.21 | 76.77 | +0.85% | 278,048 |
| 2026-01-12 | 76.09 | 76.79 | 75.50 | 76.12 | -0.03% | 216,691 |
| 2026-01-09 | 76.44 | 77.09 | 74.11 | 76.14 | +0.51% | 366,543 |
| 2026-01-08 | 76.01 | 76.29 | 74.41 | 75.75 | -1.20% | 264,489 |
| 2026-01-07 | 79.51 | 79.99 | 76.32 | 76.67 | -3.52% | 215,265 |
| 2026-01-06 | 77.14 | 80.03 | 77.14 | 79.47 | +3.41% | 437,279 |
| 2026-01-05 | 75.51 | 77.25 | 75.17 | 76.85 | +2.69% | 464,852 |
| 2026-01-02 | 72.87 | 75.63 | 72.60 | 74.84 | +4.53% | 427,667 |
| 2025-12-31 | 72.83 | 73.38 | 71.38 | 71.60 | -1.69% | 214,166 |
| 2025-12-30 | 72.91 | 73.50 | 72.05 | 72.83 | -0.12% | 238,467 |
| 2025-12-29 | 74.59 | 75.57 | 72.39 | 72.92 | -3.01% | 293,578 |
| 2025-12-26 | 74.92 | 75.75 | 74.25 | 75.18 | +0.66% | 253,579 |
| 2025-12-24 | 74.55 | 75.30 | 74.00 | 74.69 | +0.24% | 116,347 |
| 2025-12-23 | 75.15 | 75.88 | 73.89 | 74.51 | -0.92% | 227,296 |
| 2025-12-22 | 76.43 | 76.70 | 74.68 | 75.20 | -0.87% | 322,708 |
| 2025-12-19 | 75.27 | 76.72 | 75.23 | 75.86 | +0.92% | 783,033 |
| 2025-12-18 | 76.36 | 76.78 | 74.69 | 75.17 | +0.53% | 370,728 |
| 2025-12-17 | 77.02 | 78.17 | 74.42 | 74.77 | -2.92% | 268,239 |
| 2025-12-16 | 77.78 | 78.90 | 75.93 | 77.02 | -0.98% | 374,165 |
| 2025-12-15 | 78.17 | 78.64 | 77.03 | 77.78 | +0.86% | 374,715 |
| 2025-12-12 | 82.65 | 82.65 | 77.07 | 77.12 | -6.52% | 236,156 |
| 2025-12-11 | 84.90 | 85.08 | 82.20 | 82.50 | -3.50% | 224,463 |
| 2025-12-10 | 84.58 | 85.80 | 83.95 | 85.49 | +1.29% | 231,586 |
| 2025-12-09 | 81.08 | 85.31 | 81.08 | 84.40 | +3.62% | 381,993 |
| 2025-12-08 | 82.52 | 84.78 | 81.00 | 81.45 | -0.57% | 229,506 |
| 2025-12-05 | 82.86 | 83.64 | 81.91 | 81.92 | -1.13% | 220,677 |
| 2025-12-04 | 82.60 | 84.00 | 81.00 | 82.86 | +0.31% | 164,035 |
| 2025-12-03 | 81.47 | 82.62 | 80.83 | 82.60 | +1.52% | 172,069 |
| 2025-12-02 | 79.78 | 81.91 | 79.46 | 81.36 | +2.49% | 208,343 |
| 2025-12-01 | 78.56 | 80.00 | 78.56 | 79.38 | -0.33% | 227,232 |
| 2025-11-28 | 78.93 | 79.88 | 78.38 | 79.64 | +1.44% | 95,928 |
| 2025-11-26 | 77.50 | 79.56 | 76.58 | 78.51 | +1.16% | 205,066 |
| 2025-11-25 | 76.60 | 78.09 | 76.02 | 77.61 | +1.33% | 366,122 |
| 2025-11-24 | 75.28 | 77.04 | 74.84 | 76.59 | +2.17% | 324,124 |
| 2025-11-21 | 72.65 | 75.69 | 72.05 | 74.96 | +3.45% | 296,349 |
| 2025-11-20 | 77.06 | 78.19 | 71.97 | 72.46 | -4.46% | 283,334 |
| 2025-11-19 | 75.69 | 77.14 | 75.57 | 75.84 | +0.07% | 221,549 |
| 2025-11-18 | 75.64 | 77.05 | 74.90 | 75.79 | -0.93% | 279,431 |
| 2025-11-17 | 79.06 | 79.65 | 76.15 | 76.50 | -4.00% | 257,567 |
| 2025-11-14 | 79.44 | 81.48 | 79.20 | 79.69 | -2.42% | 217,503 |
| 2025-11-13 | 84.93 | 85.15 | 81.29 | 81.67 | -4.10% | 394,594 |
| 2025-11-12 | 86.90 | 87.78 | 84.97 | 85.16 | -1.55% | 153,523 |
| 2025-11-11 | 86.31 | 87.14 | 85.20 | 86.50 | -0.08% | 223,409 |
| 2025-11-10 | 89.72 | 90.20 | 86.50 | 86.57 | -1.56% | 238,327 |
| 2025-11-07 | 88.81 | 89.08 | 85.68 | 87.94 | -2.02% | 273,783 |
| 2025-11-06 | 89.94 | 92.21 | 88.65 | 89.75 | +0.90% | 362,735 |
| 2025-11-05 | 90.00 | 90.92 | 87.09 | 88.95 | +5.89% | 472,713 |
| 2025-11-04 | 83.43 | 86.95 | 80.40 | 84.00 | -2.21% | 370,143 |
| 2025-11-03 | 84.93 | 86.27 | 83.19 | 85.90 | +0.92% | 310,931 |
| 2025-10-31 | 84.34 | 85.96 | 81.76 | 85.12 | +1.20% | 248,721 |
| 2025-10-30 | 85.52 | 86.66 | 83.80 | 84.11 | -2.62% | 176,244 |
| 2025-10-29 | 87.31 | 88.30 | 84.38 | 86.37 | -0.74% | 246,491 |
| 2025-10-28 | 87.04 | 87.84 | 85.43 | 87.01 | -0.13% | 177,431 |
| 2025-10-27 | 87.24 | 88.32 | 86.70 | 87.12 | +0.58% | 199,201 |
| 2025-10-24 | 87.97 | 88.80 | 86.50 | 86.62 | -0.05% | 111,799 |
| 2025-10-23 | 85.16 | 87.24 | 84.62 | 86.66 | +1.45% | 137,912 |
| 2025-10-22 | 86.92 | 87.80 | 84.52 | 85.42 | -3.00% | 195,208 |
| 2025-10-21 | 87.20 | 88.36 | 86.63 | 88.06 | +0.99% | 186,606 |
| 2025-10-20 | 85.70 | 88.89 | 85.67 | 87.20 | +2.82% | 243,510 |
| 2025-10-17 | 86.00 | 86.18 | 84.10 | 84.81 | -1.86% | 156,762 |
| 2025-10-16 | 87.27 | 87.40 | 85.44 | 86.42 | +0.23% | 137,493 |
| 2025-10-15 | 84.99 | 86.45 | 83.48 | 86.22 | +3.63% | 174,198 |
| 2025-10-14 | 81.74 | 84.28 | 80.28 | 83.20 | -0.02% | 171,969 |
| 2025-10-13 | 83.02 | 84.38 | 81.41 | 83.22 | +3.15% | 252,333 |
| 2025-10-10 | 86.97 | 90.00 | 80.10 | 80.68 | -6.91% | 299,918 |
| 2025-10-09 | 87.78 | 88.00 | 85.17 | 86.67 | -1.25% | 163,935 |
| 2025-10-08 | 85.12 | 88.23 | 84.81 | 87.77 | +3.11% | 181,256 |
| 2025-10-07 | 89.20 | 90.30 | 82.74 | 85.12 | -3.48% | 317,447 |
| 2025-10-06 | 84.95 | 88.78 | 84.16 | 88.19 | +4.17% | 277,796 |
| 2025-10-03 | 82.01 | 84.72 | 81.09 | 84.66 | +4.20% | 321,995 |
| 2025-10-02 | 80.10 | 81.32 | 79.11 | 81.25 | +2.18% | 175,636 |
| 2025-10-01 | 79.13 | 80.08 | 78.03 | 79.52 | +0.42% | 174,133 |
| 2025-09-30 | 78.87 | 79.45 | 77.96 | 79.19 | +0.41% | 126,601 |
| 2025-09-29 | 81.59 | 81.59 | 78.75 | 78.87 | -1.96% | 161,849 |
| 2025-09-26 | 79.57 | 80.63 | 78.24 | 80.45 | +1.48% | 171,966 |
| 2025-09-25 | 78.26 | 79.59 | 76.48 | 79.28 | +0.05% | 279,717 |
| 2025-09-24 | 81.81 | 82.04 | 79.05 | 79.24 | -3.14% | 175,115 |
| 2025-09-23 | 81.76 | 83.20 | 81.26 | 81.81 | +0.55% | 233,518 |
| 2025-09-22 | 80.95 | 82.52 | 80.12 | 81.36 | -0.05% | 271,090 |
| 2025-09-19 | 82.91 | 82.91 | 80.08 | 81.40 | -1.55% | 800,411 |
| 2025-09-18 | 82.64 | 83.17 | 81.55 | 82.68 | +2.05% | 216,700 |
| 2025-09-17 | 81.57 | 82.84 | 80.36 | 81.02 | -0.86% | 187,709 |
| 2025-09-16 | 80.34 | 82.11 | 79.69 | 81.72 | +1.72% | 259,707 |
| 2025-09-15 | 80.24 | 81.36 | 80.01 | 80.34 | +0.50% | 344,220 |
| 2025-09-12 | 82.59 | 82.59 | 79.87 | 79.94 | -3.22% | 236,134 |
| 2025-09-11 | 81.86 | 83.35 | 81.40 | 82.60 | +1.25% | 140,322 |
| 2025-09-10 | 81.94 | 83.20 | 81.50 | 81.58 | -0.43% | 176,524 |
| 2025-09-09 | 82.63 | 82.63 | 81.21 | 81.93 | -1.15% | 192,381 |
| 2025-09-08 | 84.47 | 84.50 | 81.96 | 82.88 | -1.65% | 255,134 |
| 2025-09-05 | 83.13 | 84.31 | 82.43 | 84.27 | +2.34% | 213,029 |
| 2025-09-04 | 81.12 | 83.26 | 80.57 | 82.34 | +1.50% | 252,008 |
| 2025-09-03 | 80.30 | 81.35 | 79.72 | 81.12 | +1.18% | 255,314 |
| 2025-09-02 | 79.56 | 80.35 | 78.50 | 80.17 | -2.02% | 271,284 |
| 2025-08-29 | 84.49 | 85.00 | 81.42 | 81.82 | -3.72% | 211,271 |
| 2025-08-28 | 84.00 | 85.29 | 83.19 | 84.98 | +1.61% | 315,382 |
| 2025-08-27 | 82.79 | 83.72 | 81.90 | 83.63 | +0.58% | 182,008 |
| 2025-08-26 | 81.68 | 83.33 | 81.68 | 83.15 | +1.76% | 336,502 |
| 2025-08-25 | 81.78 | 82.76 | 81.00 | 81.71 | -0.55% | 161,512 |
| 2025-08-22 | 79.32 | 83.17 | 79.32 | 82.16 | +4.50% | 198,916 |
| 2025-08-21 | 74.95 | 78.69 | 74.73 | 78.62 | +3.83% | 285,349 |
| 2025-08-20 | 76.77 | 76.77 | 74.36 | 75.72 | -1.75% | 182,808 |
| 2025-08-19 | 78.84 | 78.92 | 76.63 | 77.07 | -2.28% | 145,472 |
| 2025-08-18 | 78.68 | 79.18 | 78.00 | 78.87 | +0.25% | 181,058 |
| 2025-08-15 | 79.34 | 79.87 | 78.41 | 78.67 | -0.99% | 167,699 |
| 2025-08-14 | 78.93 | 79.80 | 78.02 | 79.46 | -1.10% | 187,777 |
| 2025-08-13 | 78.70 | 80.49 | 78.44 | 80.34 | +2.66% | 225,087 |
| 2025-08-12 | 76.13 | 78.53 | 75.64 | 78.26 | +3.71% | 156,363 |
| 2025-08-11 | 75.27 | 76.15 | 74.83 | 75.46 | +0.27% | 296,974 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.10%). Worst month: Jul (-6.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is IPG Photonics Corporation's (IPGP) latest close?
90.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is IPGP's 52-week high and low?
155.82 high and 71.38 low over the trailing 52 weeks, as of 2026-08-07.
What is IPG Photonics Corporation's strongest and weakest month historically?
Historically, IPGP's strongest calendar month has been Jan (average +8.10%) and its weakest Jul (average -6.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.